MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1120.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01120000 | 2024-05-03 3:53PM EDT | 2024-05-03 | 104.00 | 94.50 | 105.00 | +76.20 | +274.10% | 43 | 129 | 111.79% |
| MSTR240517C01120000 | 2024-05-03 11:10AM EDT | 2024-05-17 | 145.00 | 147.05 | 158.95 | +45.00 | +45.00% | 1 | 17 | 97.87% |
| MSTR240531C01120000 | 2024-05-03 3:23PM EDT | 2024-05-31 | 189.54 | 187.00 | 201.00 | +48.95 | +34.82% | 5 | 11 | 103.93% |
| MSTR240621C01120000 | 2024-05-03 9:42AM EDT | 2024-06-21 | 250.00 | 234.35 | 247.20 | +64.45 | +34.73% | 2 | 11 | 107.56% |
| MSTR240719C01120000 | 2024-04-24 3:51PM EDT | 2024-07-19 | 358.52 | 285.05 | 298.25 | 0.00 | - | 1 | 8 | 110.77% |
| MSTR241115C01120000 | 2024-04-19 1:42PM EDT | 2024-11-15 | 441.92 | 420.10 | 433.35 | 0.00 | - | 2 | 3 | 111.75% |
| MSTR251219C01120000 | 2024-03-04 10:45AM EDT | 2025-12-19 | 661.55 | 938.00 | 958.00 | 0.00 | - | 4 | 1 | 185.84% |
| MSTR260116C01120000 | 2024-05-01 10:04AM EDT | 2026-01-16 | 480.00 | 618.00 | 636.00 | 0.00 | - | 1 | 7 | 100.84% |
| MSTR260618C01120000 | 2024-04-30 11:06AM EDT | 2026-06-18 | 609.00 | 662.00 | 680.00 | 0.00 | - | 2 | 2 | 98.57% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01120000 | 2024-05-03 3:56PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.05 | -22.09 | -99.95% | 111 | 56 | 59.38% |
| MSTR240510P01120000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 22.50 | 20.45 | 25.55 | -37.86 | -62.72% | 23 | 15 | 88.58% |
| MSTR240517P01120000 | 2024-05-03 3:13PM EDT | 2024-05-17 | 53.05 | 45.30 | 52.60 | -48.95 | -47.99% | 4 | 34 | 96.65% |
| MSTR240524P01120000 | 2024-05-03 1:37PM EDT | 2024-05-24 | 73.44 | 67.80 | 76.00 | -48.56 | -39.80% | 2 | 6 | 101.61% |
| MSTR240531P01120000 | 2024-05-01 2:47PM EDT | 2024-05-31 | 148.00 | 82.00 | 92.00 | 0.00 | - | 10 | 17 | 100.73% |
| MSTR240621P01120000 | 2024-05-03 1:29PM EDT | 2024-06-21 | 135.00 | 128.35 | 135.15 | -94.63 | -41.21% | 2 | 17 | 103.93% |
| MSTR240719P01120000 | 2024-05-02 1:50PM EDT | 2024-07-19 | 219.65 | 174.00 | 183.05 | 0.00 | - | 2 | 5 | 105.87% |
| MSTR240816P01120000 | 2024-05-03 10:58AM EDT | 2024-08-16 | 223.08 | 212.80 | 222.95 | -38.70 | -14.78% | 1 | 5 | 107.25% |
| MSTR241115P01120000 | 2024-04-26 9:30AM EDT | 2024-11-15 | 312.00 | 290.75 | 301.70 | 0.00 | - | 1 | 2 | 103.05% |
| MSTR250117P01120000 | 2024-04-19 10:53AM EDT | 2025-01-17 | 356.05 | 322.00 | 338.25 | 0.00 | - | 4 | 4 | 99.07% |
| MSTR260116P01120000 | 2024-03-11 3:50PM EDT | 2026-01-16 | 440.00 | 382.00 | 400.00 | 0.00 | - | 2 | 1 | 75.08% |
© 2024 Yahoo. All rights reserved.